시장 데이터를 불러오는 중
전체 종목
First Trust AAA CMBS ETF 과거 주가
First Trust AAA CMBS ETF · CAAA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust AAA CMBS ETF · CAAA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,580 | ₩26,580 | ₩26,500 | ₩26,553 | -0.10% | 7.2천 |
| 2026.10.08 | ₩26,580 | ₩26,580 | ₩26,513 | ₩26,567 | -0.05% | 1.3천 |
| 2026.10.07 | ₩26,399 | ₩26,486 | ₩26,399 | ₩26,475 | +0.29% | 2.6천 |
| 2026.10.06 | ₩26,446 | ₩26,553 | ₩26,446 | ₩26,553 | +0.41% | 3.5천 |
| 2026.10.05 | ₩26,500 | ₩26,513 | ₩26,419 | ₩26,459 | -0.15% | 8.1천 |
| 2026.10.02 | ₩26,500 | ₩26,567 | ₩26,477 | ₩26,477 | -0.09% | 1.4만 |
| 2026.10.01 | ₩26,446 | ₩26,473 | ₩26,352 | ₩26,459 | +0.05% | 7천 |
| 2026.09.30 | ₩26,419 | ₩26,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,432 |
| +0.05% |
| 900 |
| 2026.09.29 | ₩26,432 | ₩26,486 | ₩26,419 | ₩26,439 | +0.03% | 3.3천 |
|---|
| 2026.09.28 | ₩26,459 | ₩26,500 | ₩26,459 | ₩26,486 | +0.10% | 2천 |
|---|
| 2026.09.25 | ₩26,466 | ₩26,540 | ₩26,466 | ₩26,536 | +0.26% | 1.3천 |
|---|
| 2026.09.24 | ₩26,500 | ₩26,526 | ₩26,500 | ₩26,500 | 0.00% | 4천 |
|---|
| 2026.09.23 | ₩26,654 | ₩26,654 | ₩26,615 | ₩26,615 | -0.15% | 6.6천 |
|---|
| 2026.09.22 | ₩26,781 | ₩26,781 | ₩26,660 | ₩26,728 | -0.20% | 6.9천 |
|---|
| 2026.09.21 | ₩26,795 | ₩26,795 | ₩26,714 | ₩26,748 | -0.18% | 7.3천 |
|---|
| 2026.09.18 | ₩26,707 | ₩26,707 | ₩26,660 | ₩26,694 | -0.05% | 2.1천 |
|---|
| 2026.09.17 | ₩26,781 | ₩26,795 | ₩26,754 | ₩26,768 | -0.05% | 7.5천 |
|---|
| 2026.09.16 | ₩26,781 | ₩26,781 | ₩26,701 | ₩26,724 | -0.22% | 4.4천 |
|---|
| 2026.09.15 | ₩26,714 | ₩26,781 | ₩26,687 | ₩26,781 | +0.25% | 4.7천 |
|---|
| 2026.09.14 | ₩26,741 | ₩26,761 | ₩26,741 | ₩26,761 | +0.08% | 700 |
|---|
| 2026.09.11 | ₩26,875 | ₩26,875 | ₩26,742 | ₩26,781 | -0.35% | 2.3천 |
|---|
| 2026.09.10 | ₩26,888 | ₩26,888 | ₩26,808 | ₩26,808 | -0.30% | 1.5천 |
|---|
| 2026.09.09 | ₩26,929 | ₩27,009 | ₩26,902 | ₩26,935 | +0.02% | 1.2만 |
|---|
| 2026.09.08 | ₩27,023 | ₩27,023 | ₩26,969 | ₩26,969 | -0.20% | 500 |
|---|
| 2026.09.04 | ₩26,982 | ₩26,989 | ₩26,945 | ₩26,989 | +0.02% | 1천 |
|---|
| 2026.09.03 | ₩27,049 | ₩27,049 | ₩26,942 | ₩26,969 | -0.30% | 4천 |
|---|
| 2026.09.02 | ₩26,996 | ₩26,996 | ₩26,915 | ₩26,962 | -0.12% | 1.2만 |
|---|
| 2026.09.01 | ₩26,996 | ₩26,996 | ₩26,915 | ₩26,996 | 0.00% | 5.5천 |
|---|
| 2026.08.31 | ₩27,023 | ₩27,036 | ₩26,976 | ₩26,998 | -0.09% | 7.4천 |
|---|
| 2026.08.28 | ₩27,036 | ₩27,084 | ₩27,036 | ₩27,036 | 0.00% | 1.9천 |
|---|
| 2026.08.27 | ₩27,063 | ₩27,130 | ₩27,049 | ₩27,083 | +0.07% | 4.9천 |
|---|
| 2026.08.26 | ₩27,083 | ₩27,143 | ₩27,083 | ₩27,096 | +0.05% | 3.8천 |
|---|
| 2026.08.25 | ₩27,096 | ₩27,157 | ₩27,096 | ₩27,108 | +0.04% | 6.9천 |
|---|
| 2026.08.24 | ₩27,023 | ₩27,098 | ₩27,023 | ₩27,056 | +0.12% | 6.2천 |
|---|
| 2026.08.21 | ₩27,036 | ₩27,076 | ₩26,996 | ₩27,036 | 0.00% | 3천 |
|---|
| 2026.08.20 | ₩27,170 | ₩27,210 | ₩27,090 | ₩27,197 | +0.10% | 7.9천 |
|---|
| 2026.08.19 | ₩27,210 | ₩27,237 | ₩27,177 | ₩27,193 | -0.06% | 600 |
|---|
| 2026.08.18 | ₩27,170 | ₩27,183 | ₩27,090 | ₩27,143 | -0.10% | 1만 |
|---|
| 2026.08.17 | ₩27,183 | ₩27,197 | ₩27,090 | ₩27,130 | -0.20% | 6.4천 |
|---|
| 2026.08.14 | ₩27,210 | ₩27,210 | ₩27,123 | ₩27,123 | -0.32% | 800 |
|---|
| 2026.08.13 | ₩27,210 | ₩27,224 | ₩27,116 | ₩27,163 | -0.17% | 5.7천 |
|---|
| 2026.08.12 | ₩27,157 | ₩27,157 | ₩27,090 | ₩27,116 | -0.15% | 4.3천 |
|---|
| 2026.08.11 | ₩27,090 | ₩27,090 | ₩27,023 | ₩27,060 | -0.11% | 8.5천 |
|---|
| 2026.08.10 | ₩27,090 | ₩27,103 | ₩27,023 | ₩27,069 | -0.07% | 1.2만 |
|---|
| 2026.08.07 | ₩27,096 | ₩27,103 | ₩27,049 | ₩27,096 | 0.00% | 1.7천 |
|---|
| 2026.08.06 | ₩27,063 | ₩27,063 | ₩27,023 | ₩27,056 | -0.02% | 1.8만 |
|---|
| 2026.08.05 | ₩27,143 | ₩27,157 | ₩27,123 | ₩27,123 | -0.07% | 1.3만 |
|---|
| 2026.08.04 | ₩26,929 | ₩27,143 | ₩26,929 | ₩27,095 | +0.62% | 6.7천 |
|---|
| 2026.08.03 | ₩27,036 | ₩27,036 | ₩26,989 | ₩27,036 | 0.00% | 3.1천 |
|---|
| 2026.07.31 | ₩26,982 | ₩27,002 | ₩26,982 | ₩27,002 | +0.07% | 2.5천 |
|---|
| 2026.07.30 | ₩27,049 | ₩27,090 | ₩27,043 | ₩27,043 | -0.02% | 1.1만 |
|---|
| 2026.07.29 | ₩27,002 | ₩27,023 | ₩27,002 | ₩27,023 | +0.07% | 1.2천 |
|---|
| 2026.07.28 | ₩27,023 | ₩27,043 | ₩27,023 | ₩27,043 | +0.07% | 800 |
|---|
| 2026.07.27 | ₩27,002 | ₩27,002 | ₩26,915 | ₩26,942 | -0.22% | 4.6천 |
|---|
| 2026.07.24 | ₩27,023 | ₩27,023 | ₩26,942 | ₩26,962 | -0.22% | 9천 |
|---|
| 2026.07.23 | ₩26,982 | ₩26,982 | ₩26,888 | ₩26,935 | -0.17% | 9.3천 |
|---|
| 2026.07.22 | ₩26,969 | ₩27,023 | ₩26,969 | ₩27,016 | +0.17% | 3.6천 |
|---|
| 2026.07.21 | ₩27,023 | ₩27,036 | ₩27,023 | ₩27,036 | +0.05% | 2.9천 |
|---|
| 2026.07.20 | ₩27,157 | ₩27,210 | ₩27,157 | ₩27,163 | +0.02% | 3.3천 |
|---|
| 2026.07.17 | ₩27,225 | ₩27,251 | ₩27,157 | ₩27,204 | -0.08% | 1.2만 |
|---|
| 2026.07.16 | ₩27,237 | ₩27,237 | ₩27,224 | ₩27,230 | -0.02% | 600 |
|---|
| 2026.07.15 | ₩27,210 | ₩27,261 | ₩27,170 | ₩27,210 | 0.00% | 1.3천 |
|---|
| 2026.07.14 | ₩27,170 | ₩27,194 | ₩27,103 | ₩27,150 | -0.07% | 5.7천 |
|---|
| 2026.07.13 | ₩27,116 | ₩27,163 | ₩27,090 | ₩27,137 | +0.07% | 5천 |
|---|
| 2026.07.10 | ₩27,204 | ₩27,204 | ₩27,116 | ₩27,177 | -0.10% | 4.5천 |
|---|
| 2026.07.09 | ₩27,177 | ₩27,197 | ₩27,177 | ₩27,197 | +0.07% | 1천 |
|---|
| 2026.07.08 | ₩27,183 | ₩27,210 | ₩27,116 | ₩27,163 | -0.07% | 2.7천 |
|---|
| 2026.07.07 | ₩27,237 | ₩27,237 | ₩27,190 | ₩27,190 | -0.17% | 600 |
|---|
| 2026.07.06 | ₩27,277 | ₩27,304 | ₩27,197 | ₩27,271 | -0.02% | 6.7천 |
|---|
| 2026.07.02 | ₩27,264 | ₩27,291 | ₩27,198 | ₩27,230 | -0.12% | 4.9천 |
|---|
| 2026.07.01 | ₩27,185 | ₩27,318 | ₩27,185 | ₩27,244 | +0.22% | 1.4만 |
|---|
| 2026.06.30 | ₩27,251 | ₩27,277 | ₩27,237 | ₩27,237 | -0.05% | 3.8천 |
|---|
| 2026.06.29 | ₩27,318 | ₩27,331 | ₩27,277 | ₩27,318 | 0.00% | 2.6천 |
|---|
| 2026.06.26 | ₩27,277 | ₩27,304 | ₩27,237 | ₩27,271 | -0.02% | 2.2만 |
|---|
| 2026.06.25 | ₩27,197 | ₩27,217 | ₩27,170 | ₩27,217 | +0.07% | 3.8천 |
|---|
| 2026.06.24 | ₩27,271 | ₩27,304 | ₩27,271 | ₩27,271 | 0.00% | 1.9천 |
|---|
| 2026.06.23 | ₩27,196 | ₩27,264 | ₩27,170 | ₩27,190 | -0.02% | 3.9천 |
|---|
| 2026.06.22 | ₩27,237 | ₩27,251 | ₩27,158 | ₩27,251 | +0.05% | 2.2만 |
|---|
| 2026.06.18 | ₩27,197 | ₩27,277 | ₩27,197 | ₩27,236 | +0.14% | 5.8천 |
|---|
| 2026.06.17 | ₩27,308 | ₩27,318 | ₩27,183 | ₩27,183 | -0.46% | 4.2천 |
|---|
| 2026.06.16 | ₩27,210 | ₩27,217 | ₩27,197 | ₩27,217 | +0.02% | 6.1천 |
|---|
| 2026.06.15 | ₩27,304 | ₩27,304 | ₩27,210 | ₩27,217 | -0.32% | 4천 |
|---|
| 2026.06.12 | ₩27,240 | ₩27,264 | ₩27,224 | ₩27,244 | +0.01% | 8.7천 |
|---|
| 2026.06.11 | ₩27,210 | ₩27,210 | ₩27,110 | ₩27,190 | -0.07% | 500 |
|---|
| 2026.06.10 | ₩27,358 | ₩27,358 | ₩27,129 | ₩27,190 | -0.61% | 4.5천 |
|---|
| 2026.06.09 | ₩27,157 | ₩27,157 | ₩27,143 | ₩27,143 | -0.05% | 300 |
|---|
| 2026.06.08 | ₩27,143 | ₩27,143 | ₩27,069 | ₩27,069 | -0.27% | 600 |
|---|
| 2026.06.05 | ₩27,157 | ₩27,157 | ₩27,069 | ₩27,096 | -0.22% | 10.7만 |
|---|
| 2026.06.04 | ₩27,210 | ₩27,251 | ₩27,183 | ₩27,237 | +0.10% | 8.2천 |
|---|
| 2026.06.03 | ₩27,150 | ₩27,237 | ₩27,090 | ₩27,143 | -0.02% | 6.8천 |
|---|
| 2026.06.02 | ₩27,237 | ₩27,251 | ₩27,116 | ₩27,237 | 0.00% | 2.4만 |
|---|
| 2026.06.01 | ₩27,183 | ₩27,197 | ₩27,103 | ₩27,151 | -0.12% | 1.9천 |
|---|
| 2026.05.29 | ₩27,143 | ₩27,251 | ₩27,130 | ₩27,177 | +0.12% | 1.3만 |
|---|
| 2026.05.28 | ₩27,163 | ₩27,237 | ₩27,118 | ₩27,177 | +0.05% | 3.5천 |
|---|
| 2026.05.27 | ₩27,197 | ₩27,197 | ₩27,116 | ₩27,123 | -0.27% | 8.7천 |
|---|
| 2026.05.26 | ₩27,157 | ₩27,197 | ₩27,063 | ₩27,096 | -0.22% | 1.3만 |
|---|
| 2026.05.22 | ₩27,103 | ₩27,103 | ₩27,043 | ₩27,043 | -0.22% | 400 |
|---|
| 2026.05.21 | ₩27,037 | ₩27,076 | ₩27,037 | ₩27,076 | +0.14% | 1.4천 |
|---|
| 2026.05.20 | ₩27,023 | ₩27,163 | ₩27,023 | ₩27,163 | +0.52% | 1.4천 |
|---|
| 2026.05.19 | ₩26,996 | ₩27,116 | ₩26,996 | ₩27,056 | +0.22% | 4.8천 |
|---|
| 2026.05.18 | ₩27,196 | ₩27,197 | ₩27,177 | ₩27,177 | -0.07% | 1.1천 |
|---|
| 2026.05.15 | ₩27,197 | ₩27,197 | ₩27,150 | ₩27,150 | -0.17% | 2.1천 |
|---|
| 2026.05.14 | ₩27,331 | ₩27,331 | ₩27,237 | ₩27,261 | -0.26% | 4.3천 |
|---|
| 2026.05.13 | ₩27,331 | ₩27,331 | ₩27,244 | ₩27,257 | -0.27% | 5.8천 |
|---|
| 2026.05.12 | ₩27,304 | ₩27,304 | ₩27,264 | ₩27,304 | 0.00% | 4.2천 |
|---|
| 2026.05.11 | ₩27,183 | ₩27,371 | ₩27,183 | ₩27,324 | +0.52% | 8.4천 |
|---|
| 2026.05.08 | ₩27,385 | ₩27,385 | ₩27,291 | ₩27,344 | -0.15% | 2.2천 |
|---|
| 2026.05.07 | ₩27,398 | ₩27,398 | ₩27,344 | ₩27,354 | -0.16% | 1.4만 |
|---|
| 2026.05.06 | ₩27,170 | ₩27,371 | ₩27,170 | ₩27,369 | +0.73% | 4.7천 |
|---|
| 2026.05.05 | ₩27,264 | ₩27,318 | ₩27,248 | ₩27,271 | +0.02% | 5.6천 |
|---|
| 2026.05.04 | ₩27,291 | ₩27,391 | ₩27,240 | ₩27,271 | -0.07% | 1.8만 |
|---|
| 2026.05.01 | ₩27,318 | ₩27,344 | ₩27,264 | ₩27,304 | -0.05% | 1.6천 |
|---|
| 2026.04.30 | ₩27,291 | ₩27,291 | ₩27,224 | ₩27,253 | -0.14% | 2.8천 |
|---|
| 2026.04.29 | ₩27,304 | ₩27,304 | ₩27,257 | ₩27,257 | -0.17% | 2.9천 |
|---|
| 2026.04.28 | ₩27,284 | ₩27,331 | ₩27,284 | ₩27,291 | +0.02% | 300 |
|---|
| 2026.04.27 | ₩27,358 | ₩27,358 | ₩27,311 | ₩27,311 | -0.17% | 1.4천 |
|---|
| 2026.04.24 | ₩27,358 | ₩27,358 | ₩27,311 | ₩27,311 | -0.17% | 1.2만 |
|---|
| 2026.04.23 | ₩27,264 | ₩27,344 | ₩27,264 | ₩27,291 | +0.10% | 3.1만 |
|---|
| 2026.04.22 | ₩27,331 | ₩27,331 | ₩27,331 | ₩27,331 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩27,371 | ₩27,398 | ₩27,291 | ₩27,350 | -0.08% | 5.1만 |
|---|
| 2026.04.20 | ₩27,445 | ₩27,445 | ₩27,445 | ₩27,445 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩27,425 | ₩27,479 | ₩27,385 | ₩27,432 | +0.02% | 3.6만 |
|---|
| 2026.04.16 | ₩27,385 | ₩27,411 | ₩27,358 | ₩27,358 | -0.10% | 7.9천 |
|---|
| 2026.04.15 | ₩27,331 | ₩27,398 | ₩27,304 | ₩27,320 | -0.04% | 5.2천 |
|---|
| 2026.04.14 | ₩27,291 | ₩27,385 | ₩27,291 | ₩27,365 | +0.27% | 3.7천 |
|---|
| 2026.04.13 | ₩27,311 | ₩27,320 | ₩27,251 | ₩27,320 | +0.03% | 1.8천 |
|---|
| 2026.04.10 | ₩27,291 | ₩27,358 | ₩27,264 | ₩27,358 | +0.25% | 2.3천 |
|---|
| 2026.04.09 | ₩27,277 | ₩27,331 | ₩27,251 | ₩27,331 | +0.20% | 3.3천 |
|---|
| 2026.04.08 | ₩27,385 | ₩27,385 | ₩27,264 | ₩27,297 | -0.32% | 3.6천 |
|---|
| 2026.04.07 | ₩27,194 | ₩27,277 | ₩27,194 | ₩27,238 | +0.16% | 2.5천 |
|---|
| 2026.04.06 | ₩27,257 | ₩27,291 | ₩27,251 | ₩27,257 | 0.00% | 3.3천 |
|---|
| 2026.04.02 | ₩27,291 | ₩27,304 | ₩27,251 | ₩27,299 | +0.03% | 4.3천 |
|---|
| 2026.04.01 | ₩27,277 | ₩27,277 | ₩27,218 | ₩27,244 | -0.12% | 1.1천 |
|---|
| 2026.03.31 | ₩27,251 | ₩27,256 | ₩27,076 | ₩27,224 | -0.10% | 1.3만 |
|---|
| 2026.03.30 | ₩27,130 | ₩27,197 | ₩27,116 | ₩27,163 | +0.12% | 3.2만 |
|---|
| 2026.03.27 | ₩27,010 | ₩27,043 | ₩26,997 | ₩27,043 | +0.12% | 3천 |
|---|
| 2026.03.26 | ₩27,183 | ₩27,183 | ₩27,096 | ₩27,096 | -0.32% | 4.7천 |
|---|
| 2026.03.25 | ₩27,277 | ₩27,304 | ₩27,271 | ₩27,271 | -0.02% | 2.2천 |
|---|
| 2026.03.24 | ₩27,237 | ₩27,291 | ₩27,197 | ₩27,197 | -0.15% | 5.4천 |
|---|
| 2026.03.23 | ₩27,304 | ₩27,318 | ₩27,264 | ₩27,284 | -0.07% | 1.6천 |
|---|
| 2026.03.20 | ₩27,291 | ₩27,291 | ₩27,197 | ₩27,230 | -0.22% | 1천 |
|---|
| 2026.03.19 | ₩27,183 | ₩27,344 | ₩27,183 | ₩27,304 | +0.44% | 1.6만 |
|---|
| 2026.03.18 | ₩27,465 | ₩27,465 | ₩27,291 | ₩27,311 | -0.56% | 5.6만 |
|---|
| 2026.03.17 | ₩27,359 | ₩27,424 | ₩27,331 | ₩27,410 | +0.19% | 1.2만 |
|---|
| 2026.03.16 | ₩27,344 | ₩27,358 | ₩27,264 | ₩27,331 | -0.05% | 4.1천 |
|---|
| 2026.03.13 | ₩27,324 | ₩27,344 | ₩27,224 | ₩27,284 | -0.15% | 8.4천 |
|---|
| 2026.03.12 | ₩27,344 | ₩27,391 | ₩27,318 | ₩27,318 | -0.10% | 1.6만 |
|---|
| 2026.03.11 | ₩27,371 | ₩27,425 | ₩27,331 | ₩27,371 | 0.00% | 3천 |
|---|
| 2026.03.10 | ₩27,438 | ₩27,479 | ₩27,411 | ₩27,425 | -0.05% | 6천 |
|---|
| 2026.03.09 | ₩27,425 | ₩27,546 | ₩27,425 | ₩27,546 | +0.44% | 9.6천 |
|---|
| 2026.03.06 | ₩27,432 | ₩27,532 | ₩27,432 | ₩27,458 | +0.10% | 8.9천 |
|---|
| 2026.03.05 | ₩27,452 | ₩27,492 | ₩27,452 | ₩27,452 | 0.00% | 1.3천 |
|---|
| 2026.03.04 | ₩27,492 | ₩27,532 | ₩27,411 | ₩27,499 | +0.02% | 3.8만 |
|---|
| 2026.03.03 | ₩27,572 | ₩27,639 | ₩27,425 | ₩27,586 | +0.05% | 8.7천 |
|---|
| 2026.03.02 | ₩27,602 | ₩27,653 | ₩27,559 | ₩27,606 | +0.01% | 1.5만 |
|---|
| 2026.02.27 | ₩27,707 | ₩27,720 | ₩27,532 | ₩27,680 | -0.10% | 1.1만 |
|---|
| 2026.02.26 | ₩27,559 | ₩27,626 | ₩27,546 | ₩27,606 | +0.17% | 5.3천 |
|---|
| 2026.02.25 | ₩27,593 | ₩27,630 | ₩27,546 | ₩27,606 | +0.05% | 5.6천 |
|---|
| 2026.02.24 | ₩27,666 | ₩27,666 | ₩27,626 | ₩27,626 | -0.15% | 6.2천 |
|---|
| 2026.02.23 | ₩27,613 | ₩27,707 | ₩27,613 | ₩27,653 | +0.15% | 1.4만 |
|---|
| 2026.02.20 | ₩27,598 | ₩27,613 | ₩27,532 | ₩27,579 | -0.07% | 8.1천 |
|---|
| 2026.02.19 | ₩27,666 | ₩27,707 | ₩27,639 | ₩27,686 | +0.07% | 1.7만 |
|---|
| 2026.02.18 | ₩27,720 | ₩27,720 | ₩27,613 | ₩27,673 | -0.17% | 9.5천 |
|---|
| 2026.02.17 | ₩27,733 | ₩27,827 | ₩27,713 | ₩27,827 | +0.34% | 5.7천 |
|---|
| 2026.02.13 | ₩27,641 | ₩27,774 | ₩27,641 | ₩27,707 | +0.24% | 7.9천 |
|---|
| 2026.02.12 | ₩27,519 | ₩27,693 | ₩27,519 | ₩27,693 | +0.63% | 1.9천 |
|---|
| 2026.02.11 | ₩27,613 | ₩27,961 | ₩27,546 | ₩27,593 | -0.07% | 10.8만 |
|---|
| 2026.02.10 | ₩27,579 | ₩27,639 | ₩27,546 | ₩27,593 | +0.05% | 9.5천 |
|---|
| 2026.02.09 | ₩27,546 | ₩27,586 | ₩27,492 | ₩27,552 | +0.02% | 2.8천 |
|---|
| 2026.02.06 | ₩27,552 | ₩27,586 | ₩27,492 | ₩27,586 | +0.12% | 6.2천 |
|---|
| 2026.02.05 | ₩27,465 | ₩27,559 | ₩27,465 | ₩27,539 | +0.27% | 3.6천 |
|---|
| 2026.02.04 | ₩27,479 | ₩27,492 | ₩27,438 | ₩27,458 | -0.07% | 1.9천 |
|---|
| 2026.02.03 | ₩27,479 | ₩27,492 | ₩27,385 | ₩27,445 | -0.12% | 3천 |
|---|
| 2026.02.02 | ₩27,458 | ₩27,505 | ₩27,425 | ₩27,452 | -0.02% | 8.5천 |
|---|
| 2026.01.30 | ₩27,479 | ₩27,492 | ₩27,414 | ₩27,452 | -0.10% | 1.6천 |
|---|
| 2026.01.29 | ₩27,385 | ₩27,465 | ₩27,385 | ₩27,425 | +0.15% | 4.2천 |
|---|
| 2026.01.28 | ₩27,405 | ₩27,429 | ₩27,358 | ₩27,411 | +0.02% | 3.4천 |
|---|
| 2026.01.27 | ₩27,465 | ₩27,492 | ₩27,405 | ₩27,418 | -0.17% | 1.3만 |
|---|
| 2026.01.26 | ₩27,371 | ₩27,479 | ₩27,371 | ₩27,432 | +0.22% | 7.2천 |
|---|
| 2026.01.23 | ₩27,344 | ₩27,452 | ₩27,344 | ₩27,438 | +0.34% | 1.3만 |
|---|
| 2026.01.22 | ₩27,344 | ₩27,411 | ₩27,344 | ₩27,391 | +0.17% | 11.1만 |
|---|
| 2026.01.21 | ₩27,425 | ₩27,438 | ₩27,391 | ₩27,391 | -0.12% | 1.4만 |
|---|
| 2026.01.20 | ₩27,519 | ₩27,532 | ₩27,425 | ₩27,485 | -0.12% | 7.2천 |
|---|
| 2026.01.16 | ₩27,586 | ₩27,586 | ₩27,466 | ₩27,519 | -0.24% | 7.6천 |
|---|
| 2026.01.15 | ₩27,626 | ₩27,626 | ₩27,519 | ₩27,559 | -0.24% | 1.1만 |
|---|
| 2026.01.14 | ₩27,599 | ₩27,639 | ₩27,532 | ₩27,614 | +0.05% | 1만 |
|---|
| 2026.01.13 | ₩27,559 | ₩27,586 | ₩27,492 | ₩27,559 | 0.00% | 4.5천 |
|---|
| 2026.01.12 | ₩27,511 | ₩27,639 | ₩27,492 | ₩27,639 | +0.47% | 2.3만 |
|---|
| 2026.01.09 | ₩27,559 | ₩27,586 | ₩27,540 | ₩27,548 | -0.04% | 2.4천 |
|---|
| 2026.01.08 | ₩27,559 | ₩27,559 | ₩27,519 | ₩27,519 | -0.15% | 1.2천 |
|---|
| 2026.01.07 | ₩27,552 | ₩27,599 | ₩27,492 | ₩27,548 | -0.01% | 2만 |
|---|
| 2026.01.06 | ₩27,546 | ₩27,572 | ₩27,546 | ₩27,572 | +0.10% | 500 |
|---|
| 2026.01.05 | ₩27,532 | ₩27,586 | ₩27,525 | ₩27,525 | -0.02% | 5.8천 |
|---|
| 2026.01.02 | ₩27,438 | ₩27,519 | ₩27,438 | ₩27,485 | +0.17% | 7.4천 |
|---|
| 2025.12.31 | ₩27,546 | ₩27,562 | ₩27,492 | ₩27,492 | -0.19% | 8.1천 |
|---|
| 2025.12.30 | ₩27,479 | ₩27,586 | ₩27,479 | ₩27,532 | +0.20% | 2.4천 |
|---|
| 2025.12.29 | ₩27,525 | ₩27,559 | ₩27,492 | ₩27,539 | +0.05% | 2.5천 |
|---|
| 2025.12.26 | ₩27,559 | ₩27,559 | ₩27,465 | ₩27,525 | -0.12% | 9.1천 |
|---|
| 2025.12.24 | ₩27,465 | ₩27,485 | ₩27,465 | ₩27,485 | +0.07% | 2.3천 |
|---|
| 2025.12.23 | ₩27,425 | ₩27,458 | ₩27,425 | ₩27,458 | +0.12% | 1.5천 |
|---|
| 2025.12.22 | ₩27,371 | ₩27,495 | ₩27,371 | ₩27,458 | +0.32% | 4.6천 |
|---|
| 2025.12.19 | ₩27,479 | ₩27,546 | ₩27,385 | ₩27,452 | -0.10% | 3.1만 |
|---|
| 2025.12.18 | ₩27,485 | ₩27,559 | ₩27,411 | ₩27,472 | -0.05% | 1.1만 |
|---|
| 2025.12.17 | ₩27,461 | ₩27,519 | ₩27,371 | ₩27,452 | -0.03% | 9.9천 |
|---|
| 2025.12.16 | ₩27,418 | ₩27,446 | ₩27,371 | ₩27,429 | +0.04% | 3.4천 |
|---|
| 2025.12.15 | ₩27,505 | ₩27,505 | ₩27,358 | ₩27,411 | -0.34% | 6.2만 |
|---|
| 2025.12.12 | ₩27,318 | ₩27,437 | ₩27,291 | ₩27,358 | +0.15% | 3.7천 |
|---|
| 2025.12.11 | ₩27,623 | ₩27,653 | ₩27,579 | ₩27,579 | -0.16% | 1.8천 |
|---|
| 2025.12.10 | ₩27,572 | ₩27,626 | ₩27,465 | ₩27,621 | +0.18% | 5.7천 |
|---|
| 2025.12.09 | ₩27,586 | ₩27,613 | ₩27,532 | ₩27,599 | +0.05% | 1.8만 |
|---|
| 2025.12.08 | ₩27,613 | ₩27,613 | ₩27,584 | ₩27,584 | -0.10% | 1.4천 |
|---|
| 2025.12.05 | ₩27,633 | ₩27,653 | ₩27,626 | ₩27,626 | -0.02% | 7.2천 |
|---|
| 2025.12.04 | ₩27,613 | ₩27,666 | ₩27,613 | ₩27,639 | +0.10% | 2.5만 |
|---|
| 2025.12.03 | ₩27,614 | ₩27,693 | ₩27,614 | ₩27,682 | +0.25% | 3.9천 |
|---|
| 2025.12.02 | ₩27,653 | ₩27,653 | ₩27,593 | ₩27,599 | -0.19% | 3.9천 |
|---|
| 2025.12.01 | ₩27,570 | ₩27,646 | ₩27,570 | ₩27,586 | +0.06% | 1천 |
|---|
| 2025.11.28 | ₩27,626 | ₩27,774 | ₩27,626 | ₩27,774 | +0.53% | 5만 |
|---|
| 2025.11.26 | ₩27,626 | ₩27,626 | ₩27,626 | ₩27,626 | 0.00% | 2.6만 |
|---|
| 2025.11.25 | ₩27,626 | ₩27,626 | ₩27,599 | ₩27,599 | -0.10% | 6.8천 |
|---|
| 2025.11.24 | ₩27,666 | ₩27,693 | ₩27,593 | ₩27,593 | -0.27% | 1.2천 |
|---|
| 2025.11.21 | ₩27,666 | ₩27,666 | ₩27,574 | ₩27,579 | -0.32% | 6천 |
|---|
| 2025.11.20 | ₩27,707 | ₩27,707 | ₩27,646 | ₩27,646 | -0.22% | 8천 |
|---|
| 2025.11.19 | ₩27,666 | ₩27,666 | ₩27,617 | ₩27,617 | -0.18% | 100 |
|---|
| 2025.11.18 | ₩27,693 | ₩27,693 | ₩27,653 | ₩27,668 | -0.09% | 1.5천 |
|---|
| 2025.11.17 | ₩27,505 | ₩27,610 | ₩27,505 | ₩27,610 | +0.38% | 1.2천 |
|---|
| 2025.11.14 | ₩27,586 | ₩27,586 | ₩27,586 | ₩27,586 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩27,652 | ₩27,680 | ₩27,599 | ₩27,606 | -0.16% | 7.2천 |
|---|
| 2025.11.12 | ₩27,613 | ₩27,680 | ₩27,559 | ₩27,613 | 0.00% | 1.3천 |
|---|
| 2025.11.11 | ₩27,653 | ₩27,693 | ₩27,626 | ₩27,629 | -0.09% | 5천 |
|---|
| 2025.11.10 | ₩27,626 | ₩27,626 | ₩27,566 | ₩27,568 | -0.21% | 500 |
|---|
| 2025.11.07 | ₩27,532 | ₩27,572 | ₩27,520 | ₩27,572 | +0.15% | 400 |
|---|
| 2025.11.06 | ₩27,566 | ₩27,626 | ₩27,505 | ₩27,593 | +0.10% | 2.8천 |
|---|
| 2025.11.05 | ₩27,546 | ₩27,559 | ₩27,452 | ₩27,546 | 0.00% | 3.8천 |
|---|
| 2025.11.04 | ₩27,505 | ₩27,613 | ₩27,505 | ₩27,566 | +0.22% | 1.6천 |
|---|
| 2025.11.03 | ₩27,559 | ₩27,559 | ₩27,504 | ₩27,505 | -0.19% | 4.9천 |
|---|
| 2025.10.31 | ₩27,512 | ₩27,559 | ₩27,505 | ₩27,505 | -0.02% | 1.2천 |
|---|
| 2025.10.30 | ₩27,532 | ₩27,559 | ₩27,519 | ₩27,519 | -0.05% | 800 |
|---|
| 2025.10.29 | ₩27,586 | ₩27,586 | ₩27,546 | ₩27,586 | 0.00% | 600 |
|---|
| 2025.10.28 | ₩27,546 | ₩27,572 | ₩27,519 | ₩27,572 | +0.10% | 1천 |
|---|
| 2025.10.27 | ₩27,567 | ₩27,653 | ₩27,532 | ₩27,653 | +0.31% | 5.5천 |
|---|
| 2025.10.24 | ₩27,566 | ₩27,601 | ₩27,566 | ₩27,593 | +0.10% | 800 |
|---|
| 2025.10.23 | ₩27,572 | ₩27,593 | ₩27,559 | ₩27,593 | +0.07% | 1.3천 |
|---|
| 2025.10.22 | ₩27,599 | ₩27,639 | ₩27,571 | ₩27,597 | -0.01% | 2.3천 |
|---|
| 2025.10.21 | ₩27,678 | ₩27,693 | ₩27,626 | ₩27,626 | -0.19% | 1.1천 |
|---|
| 2025.10.20 | ₩27,747 | ₩27,747 | ₩27,747 | ₩27,747 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩27,721 | ₩27,774 | ₩27,721 | ₩27,732 | +0.04% | 1.2천 |
|---|
| 2025.10.16 | ₩27,733 | ₩27,800 | ₩27,666 | ₩27,753 | +0.07% | 8.2천 |
|---|
| 2025.10.15 | ₩27,747 | ₩27,747 | ₩27,677 | ₩27,689 | -0.21% | 1.6천 |
|---|
| 2025.10.14 | ₩27,654 | ₩27,720 | ₩27,654 | ₩27,700 | +0.16% | 1.6천 |
|---|
| 2025.10.13 | ₩27,680 | ₩27,720 | ₩27,653 | ₩27,720 | +0.15% | 2.5천 |
|---|
| 2025.10.10 | ₩27,666 | ₩27,686 | ₩27,660 | ₩27,660 | -0.02% | 700 |
|---|